Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.09 | 32.94 | 31.07 | 32.74 | 104,729 | +1.62(+5.21%) |
Jan 30, 2023 | 31.32 | 31.85 | 31.08 | 31.12 | 70,541 | -0.45(-1.43%) |
Jan 27, 2023 | 31.27 | 31.75 | 30.84 | 31.57 | 67,307 | -0.06(-0.19%) |
Jan 26, 2023 | 31.87 | 32.33 | 30.66 | 31.63 | 108,367 | -0.43(-1.34%) |
Jan 25, 2023 | 31.46 | 32.23 | 31.29 | 32.06 | 39,019 | +0.25(+0.79%) |
Jan 24, 2023 | 31.22 | 32.00 | 30.93 | 31.81 | 61,104 | +0.43(+1.37%) |
Jan 23, 2023 | 30.53 | 31.74 | 30.45 | 31.38 | 83,885 | +0.82(+2.68%) |
Jan 20, 2023 | 30.24 | 31.45 | 29.76 | 30.56 | 139,674 | +0.57(+1.90%) |
Jan 19, 2023 | 28.94 | 30.03 | 28.60 | 29.99 | 54,431 | +0.78(+2.67%) |
Jan 18, 2023 | 29.56 | 29.98 | 29.00 | 29.21 | 61,474 | -0.38(-1.28%) |
Jan 17, 2023 | 30.12 | 30.44 | 29.23 | 29.59 | 76,165 | -0.64(-2.12%) |
Jan 13, 2023 | 29.75 | 30.55 | 29.10 | 30.23 | 54,334 | +0.23(+0.77%) |
Jan 12, 2023 | 30.48 | 30.96 | 29.76 | 30.00 | 106,087 | -0.24(-0.79%) |
Jan 11, 2023 | 29.82 | 31.09 | 29.61 | 30.24 | 67,931 | +0.63(+2.13%) |
Jan 10, 2023 | 29.03 | 29.64 | 29.03 | 29.61 | 70,012 | +0.53(+1.82%) |
Jan 09, 2023 | 29.25 | 29.91 | 29.04 | 29.08 | 45,183 | -0.12(-0.41%) |
Jan 06, 2023 | 28.40 | 29.23 | 28.17 | 29.20 | 58,311 | +0.96(+3.40%) |
Jan 05, 2023 | 28.27 | 29.00 | 28.00 | 28.24 | 70,957 | -0.23(-0.81%) |
Jan 04, 2023 | 28.60 | 29.00 | 28.09 | 28.47 | 63,087 | -0.05(-0.18%) |
Jan 03, 2023 | 28.82 | 29.58 | 28.01 | 28.52 | 47,153 | -0.08(-0.28%) |
Dec 30, 2022 | 28.74 | 29.20 | 28.33 | 28.60 | 53,010 | -0.34(-1.17%) |
Dec 29, 2022 | 28.94 | 29.40 | 28.32 | 28.94 | 45,538 | +0.42(+1.47%) |
Dec 28, 2022 | 29.26 | 29.50 | 28.13 | 28.52 | 76,794 | -0.59(-2.03%) |
Dec 27, 2022 | 28.35 | 29.34 | 28.25 | 29.11 | 96,412 | +0.92(+3.26%) |
Dec 23, 2022 | 27.39 | 28.24 | 27.10 | 28.19 | 90,398 | +0.59(+2.14%) |
Dec 22, 2022 | 28.57 | 28.69 | 27.14 | 27.60 | 119,346 | -1.10(-3.83%) |
Dec 21, 2022 | 28.38 | 29.08 | 28.03 | 28.70 | 107,319 | +0.22(+0.77%) |
Dec 20, 2022 | 29.80 | 30.21 | 28.29 | 28.48 | 127,181 | -1.56(-5.19%) |
Dec 19, 2022 | 30.94 | 31.67 | 29.22 | 30.04 | 146,182 | -1.18(-3.78%) |
Dec 16, 2022 | 31.46 | 31.77 | 31.00 | 31.22 | 139,661 | -0.79(-2.47%) |
Dec 15, 2022 | 31.49 | 32.51 | 31.35 | 32.01 | 111,224 | +0.08(+0.25%) |
Dec 14, 2022 | 31.96 | 32.55 | 31.48 | 31.93 | 135,793 | -0.22(-0.68%) |
Dec 13, 2022 | 32.99 | 33.40 | 31.90 | 32.15 | 87,273 | +0.53(+1.68%) |
Dec 12, 2022 | 31.50 | 31.91 | 30.45 | 31.62 | 96,714 | +0.38(+1.22%) |
Dec 09, 2022 | 30.98 | 31.60 | 30.80 | 31.24 | 30,502 | +0.10(+0.32%) |
Dec 08, 2022 | 31.28 | 31.64 | 30.88 | 31.14 | 26,391 | +0.14(+0.45%) |
Dec 07, 2022 | 31.44 | 32.24 | 30.57 | 31.00 | 69,903 | -0.48(-1.52%) |
Dec 06, 2022 | 31.28 | 31.82 | 30.83 | 31.48 | 109,678 | +0.58(+1.88%) |
Dec 05, 2022 | 31.96 | 31.96 | 30.64 | 30.90 | 79,598 | -1.05(-3.29%) |
Dec 02, 2022 | 31.68 | 32.75 | 31.52 | 31.95 | 91,620 | +0.17(+0.53%) |
Dec 01, 2022 | 32.71 | 33.21 | 31.53 | 31.78 | 81,892 | -0.91(-2.78%) |
Nov 30, 2022 | 31.58 | 32.77 | 31.27 | 32.69 | 82,777 | +1.12(+3.55%) |
Nov 29, 2022 | 31.16 | 32.32 | 30.77 | 31.57 | 31,270 | +0.62(+2.00%) |
Nov 28, 2022 | 31.21 | 31.34 | 30.45 | 30.95 | 66,127 | -0.47(-1.50%) |
Nov 25, 2022 | 31.42 | 32.23 | 31.42 | 31.42 | 16,005 | -0.29(-0.91%) |
Nov 23, 2022 | 32.08 | 32.95 | 31.61 | 31.71 | 24,715 | -0.67(-2.07%) |
Nov 22, 2022 | 32.68 | 32.97 | 32.05 | 32.38 | 79,515 | +0.67(+2.11%) |
Nov 21, 2022 | 32.18 | 32.18 | 31.19 | 31.71 | 63,644 | -0.40(-1.25%) |
Nov 18, 2022 | 31.77 | 32.40 | 31.00 | 32.11 | 60,724 | +0.58(+1.84%) |
Nov 17, 2022 | 31.00 | 31.98 | 30.64 | 31.53 | 115,301 | -0.01(-0.03%) |
Nov 16, 2022 | 32.26 | 32.47 | 30.67 | 31.54 | 117,376 | -1.44(-4.37%) |
Nov 15, 2022 | 35.76 | 36.37 | 32.58 | 32.98 | 127,918 | -1.20(-3.51%) |
Nov 14, 2022 | 34.97 | 35.11 | 34.06 | 34.18 | 76,188 | -1.19(-3.36%) |
Nov 11, 2022 | 34.51 | 35.44 | 34.51 | 35.37 | 80,235 | +0.82(+2.37%) |
Nov 10, 2022 | 33.45 | 35.53 | 33.45 | 34.55 | 86,279 | +2.59(+8.12%) |
Nov 09, 2022 | 32.80 | 33.25 | 31.73 | 31.95 | 46,535 | -0.90(-2.72%) |
Nov 08, 2022 | 33.73 | 33.73 | 32.30 | 32.85 | 44,706 | -0.46(-1.38%) |
Nov 07, 2022 | 33.37 | 33.53 | 32.70 | 33.31 | 37,656 | +0.26(+0.79%) |
Nov 04, 2022 | 32.53 | 33.76 | 32.53 | 33.05 | 42,663 | +0.76(+2.35%) |
Nov 03, 2022 | 31.99 | 32.95 | 31.73 | 32.29 | 28,178 | +0.06(+0.19%) |
Nov 02, 2022 | 34.06 | 32.23 | 32.23 | 70,067 | -1.65(-4.87%) |